Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-07-16 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1999
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 1999-12-31 | $1.20 | $1.20 | 3,665 |
| 1999-12-30 | $1.00 | $1.00 | 14,930 |
| 1999-12-29 | $1.10 | $1.10 | 6,865 |
| 1999-12-28 | $1.10 | $1.10 | 485 |
| 1999-12-27 | $1.10 | $1.10 | 6,170 |
| 1999-12-23 | $1.10 | $1.10 | 13,055 |
| 1999-12-22 | $1.12 | $1.12 | 9,075 |
| 1999-12-21 | $1.10 | $1.10 | 4,200 |
| 1999-12-20 | $1.10 | $1.10 | 4,670 |
| 1999-12-17 | $1.20 | $1.20 | 15,640 |
| 1999-12-16 | $1.20 | $1.20 | 6,775 |
| 1999-12-15 | $1.20 | $1.20 | 19,295 |
| 1999-12-14 | $1.40 | $1.40 | 26,290 |
| 1999-12-13 | $1.40 | $1.40 | 71,750 |
| 1999-12-10 | $1.10 | $1.10 | 77,010 |
| 1999-12-09 | $0.90 | $0.90 | 3,995 |
| 1999-12-08 | $0.80 | $0.80 | 8,400 |
| 1999-12-07 | $0.90 | $0.90 | 23,475 |
| 1999-12-06 | $0.80 | $0.80 | 19,530 |
| 1999-12-03 | $0.80 | $0.80 | 10,550 |
| 1999-12-02 | $0.90 | $0.90 | 6,735 |
| 1999-12-01 | $0.84 | $0.84 | 14,600 |
| 1999-11-30 | $0.90 | $0.90 | 8,560 |
| 1999-11-29 | $0.90 | $0.90 | 11,375 |
| 1999-11-26 | $1.10 | $1.10 | 3,940 |
| 1999-11-24 | $1.10 | $1.10 | 16,130 |
| 1999-11-23 | $1.00 | $1.00 | 17,690 |
| 1999-11-22 | $1.30 | $1.30 | 4,995 |
| 1999-11-19 | $1.30 | $1.30 | 7,840 |
| 1999-11-18 | $1.10 | $1.10 | 16,210 |
| 1999-11-17 | $1.20 | $1.20 | 41,315 |
| 1999-11-16 | $1.60 | $1.60 | 227,435 |
| 1999-11-15 | $1.20 | $1.20 | 26,920 |
| 1999-11-12 | $1.80 | $1.80 | 13,155 |
| 1999-11-11 | $1.40 | $1.40 | 26,805 |
| 1999-11-10 | $1.60 | $1.60 | 49,250 |
| 1999-11-09 | $2.00 | $2.00 | 36,955 |
| 1999-11-08 | $2.00 | $2.00 | 142,315 |
| 1999-11-05 | $2.50 | $2.50 | 242,035 |
| 1999-11-04 | $2.00 | $2.00 | 208,690 |
| 1999-11-03 | $1.60 | $1.60 | 91,520 |
| 1999-11-02 | $1.20 | $1.20 | 45,680 |
| 1999-11-01 | $0.80 | $0.80 | 20,790 |
| 1999-10-29 | $0.96 | $0.96 | 65,065 |
| 1999-10-28 | $0.70 | $0.70 | 28,850 |
| 1999-10-27 | $0.74 | $0.74 | 15,200 |
| 1999-10-26 | $0.80 | $0.80 | 11,250 |
| 1999-10-25 | $0.84 | $0.84 | 23,065 |
| 1999-10-22 | $0.80 | $0.80 | 18,715 |
| 1999-10-21 | $0.60 | $0.60 | 11,060 |
| 1999-10-20 | $0.80 | $0.80 | 32,005 |
| 1999-10-19 | $0.90 | $0.90 | 10,405 |
| 1999-10-18 | $1.00 | $1.00 | 4,010 |
| 1999-10-15 | $1.20 | $1.20 | 12,715 |
| 1999-10-14 | $1.00 | $1.00 | 45,980 |
| 1999-10-13 | $1.50 | $1.50 | 43,345 |
| 1999-10-12 | $1.50 | $1.50 | 57,995 |
| 1999-10-11 | $1.00 | $1.00 | 13,640 |
| 1999-10-08 | $1.20 | $1.20 | 10,440 |
| 1999-10-07 | $1.30 | $1.30 | 17,290 |
| 1999-10-06 | $1.10 | $1.10 | 37,305 |
| 1999-10-05 | $0.90 | $0.90 | 13,300 |
| 1999-10-04 | $0.90 | $0.90 | 4,375 |
| 1999-10-01 | $1.00 | $1.00 | 51,700 |
| 1999-09-30 | $0.70 | $0.70 | 21,565 |
| 1999-09-29 | $0.70 | $0.70 | 9,530 |
| 1999-09-28 | $0.80 | $0.80 | 1,500 |
| 1999-09-27 | $0.80 | $0.80 | 5,355 |
| 1999-09-24 | $0.80 | $0.80 | 0 |
| 1999-09-23 | $0.80 | $0.80 | 5,250 |
| 1999-09-22 | $0.70 | $0.70 | 3,020 |
| 1999-09-21 | $0.60 | $0.60 | 2,900 |
| 1999-09-20 | $0.80 | $0.80 | 18,950 |
| 1999-09-17 | $0.80 | $0.80 | 3,800 |
| 1999-09-16 | $0.80 | $0.80 | 2,920 |
| 1999-09-15 | $1.20 | $1.20 | 8,000 |
| 1999-09-14 | $0.80 | $0.80 | 23,725 |
| 1999-09-13 | $0.90 | $0.90 | 8,965 |
| 1999-09-10 | $0.80 | $0.80 | 450 |
| 1999-09-09 | $0.50 | $0.50 | 105 |
| 1999-09-08 | $0.50 | $0.50 | 0 |
| 1999-09-07 | $0.50 | $0.50 | 8,405 |
| 1999-09-03 | $0.60 | $0.60 | 4,255 |
| 1999-09-02 | $0.80 | $0.80 | 380 |
| 1999-09-01 | $0.60 | $0.60 | 750 |
| 1999-08-31 | $0.60 | $0.60 | 4,755 |
| 1999-08-30 | $0.70 | $0.70 | 10,000 |
| 1999-08-27 | $0.80 | $0.80 | 47,130 |
| 1999-08-26 | $0.60 | $0.60 | 100 |
| 1999-08-25 | $0.80 | $0.80 | 4,275 |
| 1999-08-24 | $0.60 | $0.60 | 150,500 |
| 1999-08-23 | $0.70 | $0.70 | 860,000 |
| 1999-08-20 | $0.60 | $0.60 | 1,250 |
| 1999-08-19 | $0.70 | $0.70 | 8,575 |
| 1999-08-18 | $0.70 | $0.70 | 1,250 |
| 1999-08-17 | $0.80 | $0.80 | 3,910 |
| 1999-08-16 | $0.70 | $0.70 | 1,250 |
| 1999-08-13 | $0.80 | $0.80 | 3,250 |
| 1999-08-12 | $0.80 | $0.80 | 7,250 |
| 1999-08-11 | $0.80 | $0.80 | 4,360 |
| 1999-08-10 | $0.70 | $0.70 | 850 |
| 1999-08-09 | $0.90 | $0.90 | 600 |
| 1999-08-06 | $1.00 | $1.00 | 1,575 |
| 1999-08-05 | $0.90 | $0.90 | 2,735 |
| 1999-08-04 | $1.00 | $1.00 | 22,775 |
| 1999-08-03 | $1.00 | $1.00 | 2,305 |
| 1999-08-02 | $1.40 | $1.40 | 0 |
| 1999-07-30 | $1.40 | $1.40 | 525 |
| 1999-07-29 | $1.20 | $1.20 | 24,810 |
| 1999-07-28 | $1.20 | $1.20 | 3,130 |
| 1999-07-27 | $1.00 | $1.00 | 12,400 |
| 1999-07-26 | $1.30 | $1.30 | 550 |
| 1999-07-23 | $1.10 | $1.10 | 1,275 |
| 1999-07-22 | $1.20 | $1.20 | 0 |
| 1999-07-21 | $1.20 | $1.20 | 3,505 |
| 1999-07-20 | $1.40 | $1.40 | 12,300 |
| 1999-07-19 | $1.50 | $1.50 | 3,095 |
| 1999-07-16 | $1.20 | $1.20 | 0 |
| 1999-07-15 | $1.20 | $1.20 | 1,235 |
| 1999-07-14 | $1.40 | $1.40 | 0 |
| 1999-07-13 | $1.40 | $1.40 | 1,880 |
| 1999-07-12 | $1.20 | $1.20 | 1,675 |
| 1999-07-09 | $1.40 | $1.40 | 6,230 |
| 1999-07-08 | $1.20 | $1.20 | 0 |
| 1999-07-07 | $1.20 | $1.20 | 1,865 |
| 1999-07-06 | $1.60 | $1.60 | 500 |
| 1999-07-02 | $1.50 | $1.50 | 0 |
| 1999-07-01 | $1.50 | $1.50 | 500 |
| 1999-06-30 | $1.40 | $1.40 | 5,345 |
| 1999-06-29 | $1.50 | $1.50 | 20,100 |
| 1999-06-28 | $1.40 | $1.40 | 6,115 |
| 1999-06-25 | $1.80 | $1.80 | 11,505 |
| 1999-06-24 | $1.80 | $1.80 | 69,240 |
| 1999-06-23 | $1.30 | $1.30 | 1,195 |
| 1999-06-22 | $1.00 | $1.00 | 3,545 |
| 1999-06-21 | $1.40 | $1.40 | 3,550 |
| 1999-06-18 | $2.00 | $2.00 | 23,050 |
| 1999-06-17 | $1.40 | $1.40 | 10,830 |
| 1999-06-16 | $2.60 | $2.60 | 44,940 |
| 1999-06-15 | $1.40 | $1.40 | 5,720 |
| 1999-06-14 | $1.60 | $1.60 | 12,075 |
| 1999-06-11 | $1.20 | $1.20 | 3,125 |
| 1999-06-10 | $2.40 | $2.40 | 6,630 |
| 1999-06-09 | $2.00 | $2.00 | 22,920 |
| 1999-06-08 | $1.60 | $1.60 | 78,960 |
| 1999-06-07 | $0.90 | $0.90 | 59,195 |
| 1999-06-04 | $0.58 | $0.58 | 2,000 |
| 1999-06-03 | $0.60 | $0.60 | 7,350 |
| 1999-06-02 | $0.60 | $0.60 | 115 |
| 1999-06-01 | $0.96 | $0.96 | 1,000 |
| 1999-05-28 | $0.80 | $0.80 | 1,430 |
| 1999-05-27 | $1.00 | $1.00 | 750 |
| 1999-05-26 | $0.80 | $0.80 | 250 |
| 1999-05-25 | $0.80 | $0.80 | 0 |
| 1999-05-24 | $0.80 | $0.80 | 0 |
| 1999-05-21 | $0.80 | $0.80 | 0 |
| 1999-05-20 | $0.80 | $0.80 | 7,050 |
| 1999-05-19 | $1.60 | $1.60 | 0 |
| 1999-05-18 | $1.60 | $1.60 | 1,630 |
| 1999-05-17 | $1.20 | $1.20 | 1,110 |
| 1999-05-14 | $1.20 | $1.20 | 930 |
| 1999-05-13 | $1.60 | $1.60 | 800 |
| 1999-05-12 | $1.40 | $1.40 | 555 |
| 1999-05-11 | $1.60 | $1.60 | 1,605 |
| 1999-05-10 | $1.40 | $1.40 | 130 |
| 1999-05-07 | $1.20 | $1.20 | 11,025 |
| 1999-05-06 | $1.50 | $1.50 | 5,645 |
| 1999-05-05 | $1.00 | $1.00 | 3,160 |
| 1999-05-04 | $1.40 | $1.40 | 3,445 |
| 1999-05-03 | $2.20 | $2.20 | 12,330 |
| 1999-04-30 | $1.60 | $1.60 | 4,600 |
| 1999-04-29 | $1.40 | $1.40 | 6,075 |
| 1999-04-28 | $1.80 | $1.80 | 13,965 |
| 1999-04-27 | $2.40 | $2.40 | 18,255 |
| 1999-04-26 | $0.90 | $0.90 | 12,410 |
| 1999-04-23 | $3.00 | $3.00 | 14,135 |
| 1999-04-22 | $2.00 | $2.00 | 6,380 |
| 1999-04-21 | $1.60 | $1.60 | 59,600 |
| 1999-04-20 | $0.30 | $0.30 | 6,675 |
| 1999-04-19 | $0.30 | $0.30 | 0 |
| 1999-04-16 | $0.30 | $0.30 | 20 |
| 1999-04-15 | $0.30 | $0.30 | 0 |
| 1999-04-14 | $0.30 | $0.30 | 95 |
| 1999-04-13 | $0.40 | $0.40 | 0 |
| 1999-04-12 | $0.40 | $0.40 | 0 |
| 1999-04-09 | $0.40 | $0.40 | 0 |
| 1999-04-08 | $0.40 | $0.40 | 0 |
| 1999-04-07 | $0.40 | $0.40 | 2,000 |
| 1999-04-06 | $0.40 | $0.40 | 0 |
| 1999-04-05 | $0.40 | $0.40 | 0 |
| 1999-04-01 | $0.40 | $0.40 | 2,500 |
| 1999-03-31 | $0.40 | $0.40 | 0 |
| 1999-03-30 | $0.40 | $0.40 | 0 |
| 1999-03-29 | $0.40 | $0.40 | 0 |
| 1999-03-26 | $0.40 | $0.40 | 0 |
| 1999-03-25 | $0.40 | $0.40 | 1,500 |
| 1999-03-24 | $0.40 | $0.40 | 0 |
| 1999-03-23 | $0.40 | $0.40 | 0 |
| 1999-03-22 | $0.40 | $0.40 | 0 |
| 1999-03-19 | $0.40 | $0.40 | 0 |
| 1999-03-18 | $0.40 | $0.40 | 0 |
| 1999-03-17 | $0.40 | $0.40 | 0 |
| 1999-03-16 | $0.40 | $0.40 | 0 |
| 1999-03-15 | $0.40 | $0.40 | 200 |
| 1999-03-12 | $0.40 | $0.40 | 0 |
| 1999-03-11 | $0.40 | $0.40 | 0 |
| 1999-03-10 | $0.40 | $0.40 | 0 |
| 1999-03-09 | $0.40 | $0.40 | 5,230 |
| 1999-03-08 | $0.40 | $0.40 | 5 |
| 1999-03-05 | $0.40 | $0.40 | 0 |
| 1999-03-04 | $0.40 | $0.40 | 0 |
| 1999-03-03 | $0.40 | $0.40 | 0 |
| 1999-03-02 | $0.40 | $0.40 | 0 |
| 1999-03-01 | $0.40 | $0.40 | 0 |
| 1999-02-26 | $0.40 | $0.40 | 290 |
| 1999-02-25 | $0.40 | $0.40 | 690 |
| 1999-02-24 | $0.40 | $0.40 | 0 |
| 1999-02-23 | $0.40 | $0.40 | 0 |
| 1999-02-22 | $0.40 | $0.40 | 0 |
| 1999-02-19 | $0.40 | $0.40 | 80 |
| 1999-02-18 | $0.40 | $0.40 | 5 |
| 1999-02-17 | $0.40 | $0.40 | 0 |
| 1999-02-16 | $0.40 | $0.40 | 0 |
| 1999-02-12 | $0.40 | $0.40 | 0 |
| 1999-02-11 | $0.40 | $0.40 | 5 |
| 1999-02-10 | $0.40 | $0.40 | 15 |
| 1999-02-09 | $0.40 | $0.40 | 10 |
| 1999-02-08 | $0.40 | $0.40 | 0 |
| 1999-02-05 | $0.40 | $0.40 | 15 |
| 1999-02-04 | $0.40 | $0.40 | 0 |
| 1999-02-03 | $0.40 | $0.40 | 805 |
| 1999-02-02 | $0.40 | $0.40 | 60 |
| 1999-02-01 | $0.40 | $0.40 | 0 |
| 1999-01-29 | $0.40 | $0.40 | 0 |
| 1999-01-28 | $0.40 | $0.40 | 0 |
| 1999-01-27 | $0.40 | $0.40 | 0 |
| 1999-01-26 | $0.40 | $0.40 | 0 |
| 1999-01-25 | $0.40 | $0.40 | 0 |
| 1999-01-22 | $0.40 | $0.40 | 40 |
| 1999-01-21 | $0.40 | $0.40 | 0 |
| 1999-01-20 | $0.40 | $0.40 | 40 |
| 1999-01-19 | $0.60 | $0.60 | 220 |
| 1999-01-15 | $0.40 | $0.40 | 0 |
| 1999-01-14 | $0.40 | $0.40 | 320 |
| 1999-01-13 | $0.40 | $0.40 | 0 |
| 1999-01-12 | $0.40 | $0.40 | 0 |
| 1999-01-11 | $0.40 | $0.40 | 0 |
| 1999-01-08 | $0.40 | $0.40 | 0 |
| 1999-01-07 | $0.40 | $0.40 | 0 |
| 1999-01-06 | $0.40 | $0.40 | 0 |
| 1999-01-05 | $0.40 | $0.40 | 0 |
| 1999-01-04 | $0.40 | $0.40 | 0 |